Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.724 | 5.762 | 5.720 | 5.733 | 312,885 | +0.00(+0.07%) |
Dec 30, 2003 | 5.749 | 5.766 | 5.720 | 5.729 | 221,626 | -0.01(-0.14%) |
Dec 29, 2003 | 5.741 | 5.758 | 5.720 | 5.737 | 144,371 | -0.03(-0.50%) |
Dec 26, 2003 | 5.770 | 5.778 | 5.737 | 5.766 | 60,597 | -0.00(-0.07%) |
Dec 24, 2003 | 5.737 | 5.770 | 5.733 | 5.770 | 37,903 | +0.01(+0.22%) |
Dec 23, 2003 | 5.774 | 5.774 | 5.741 | 5.758 | 92,948 | +0.02(+0.29%) |
Dec 22, 2003 | 5.782 | 5.799 | 5.741 | 5.741 | 350,547 | -0.07(-1.21%) |
Dec 19, 2003 | 5.770 | 5.811 | 5.753 | 5.811 | 149,682 | +0.03(+0.57%) |
Dec 18, 2003 | 5.774 | 5.795 | 5.766 | 5.778 | 89,568 | +0.02(+0.36%) |
Dec 17, 2003 | 5.778 | 5.803 | 5.758 | 5.758 | 107,916 | -0.03(-0.57%) |
Dec 16, 2003 | 5.799 | 5.811 | 5.787 | 5.791 | 132,783 | +0.00(+0.07%) |
Dec 15, 2003 | 5.778 | 5.791 | 5.770 | 5.787 | 95,362 | -0.03(-0.57%) |
Dec 12, 2003 | 5.778 | 5.824 | 5.778 | 5.820 | 76,531 | +0.05(+0.86%) |
Dec 11, 2003 | 5.774 | 5.778 | 5.741 | 5.770 | 106,950 | +0.00(+0.07%) |
Dec 10, 2003 | 5.803 | 5.803 | 5.762 | 5.766 | 122,160 | -0.05(-0.93%) |
Dec 09, 2003 | 5.803 | 5.832 | 5.787 | 5.820 | 118,539 | +0.01(+0.14%) |
Dec 08, 2003 | 5.840 | 5.840 | 5.799 | 5.811 | 111,779 | -0.02(-0.36%) |
Dec 05, 2003 | 5.840 | 5.869 | 5.840 | 5.832 | 175,756 | +0.00(+0.00%) |
Dec 04, 2003 | 5.795 | 5.832 | 5.782 | 5.832 | 108,399 | +0.04(+0.72%) |
Dec 03, 2003 | 5.774 | 5.791 | 5.758 | 5.791 | 126,747 | +0.03(+0.58%) |
Dec 02, 2003 | 5.724 | 5.774 | 5.724 | 5.758 | 181,309 | +0.02(+0.36%) |
Dec 01, 2003 | 5.762 | 5.766 | 5.729 | 5.737 | 91,741 | +0.00(+0.00%) |
Nov 28, 2003 | 5.737 | 5.758 | 5.737 | 5.737 | 24,866 | +0.01(+0.22%) |
Nov 26, 2003 | 5.737 | 5.737 | 5.720 | 5.724 | 63,735 | -0.01(-0.22%) |
Nov 25, 2003 | 5.741 | 5.741 | 5.720 | 5.737 | 38,627 | +0.00(+0.00%) |
Nov 24, 2003 | 5.737 | 5.749 | 5.716 | 5.737 | 68,322 | +0.02(+0.29%) |
Nov 21, 2003 | 5.749 | 5.749 | 5.716 | 5.720 | 86,188 | -0.00(-0.07%) |
Nov 20, 2003 | 5.724 | 5.758 | 5.724 | 5.724 | 152,821 | +0.00(+0.07%) |
Nov 19, 2003 | 5.753 | 5.753 | 5.724 | 5.720 | 80,394 | -0.02(-0.43%) |
Nov 18, 2003 | 5.724 | 5.749 | 5.716 | 5.745 | 95,603 | +0.02(+0.29%) |
Nov 17, 2003 | 5.737 | 5.749 | 5.716 | 5.729 | 46,836 | -0.00(-0.07%) |
Nov 14, 2003 | 5.716 | 5.745 | 5.712 | 5.733 | 66,150 | +0.02(+0.29%) |
Nov 13, 2003 | 5.695 | 5.733 | 5.691 | 5.716 | 57,700 | +0.00(+0.00%) |
Nov 12, 2003 | 5.691 | 5.716 | 5.679 | 5.716 | 113,951 | -0.02(-0.43%) |
Nov 11, 2003 | 5.716 | 5.741 | 5.704 | 5.741 | 101,156 | +0.03(+0.51%) |
Nov 10, 2003 | 5.720 | 5.720 | 5.700 | 5.712 | 85,222 | -0.02(-0.36%) |
Nov 07, 2003 | 5.745 | 5.745 | 5.716 | 5.733 | 86,671 | -0.01(-0.14%) |
Nov 06, 2003 | 5.741 | 5.774 | 5.741 | 5.741 | 96,569 | -0.00(-0.07%) |
Nov 05, 2003 | 5.716 | 5.758 | 5.745 | 5.745 | 170,927 | +0.01(+0.14%) |
Nov 04, 2003 | 5.716 | 5.737 | 5.708 | 5.737 | 141,737 | +0.05(+0.87%) |
Nov 03, 2003 | 5.712 | 5.720 | 5.687 | 5.687 | 79,957 | +0.02(+0.37%) |
Oct 31, 2003 | 5.675 | 5.675 | 5.666 | 5.666 | 84,981 | -0.01(-0.15%) |
Oct 30, 2003 | 5.662 | 5.675 | 5.662 | 5.675 | 30,419 | +0.01(+0.22%) |
Oct 29, 2003 | 5.675 | 5.679 | 5.662 | 5.662 | 54,320 | -0.01(-0.22%) |
Oct 28, 2003 | 5.633 | 5.675 | 5.633 | 5.675 | 103,812 | +0.03(+0.51%) |
Oct 27, 2003 | 5.662 | 5.679 | 5.629 | 5.646 | 214,867 | +0.00(+0.00%) |
Oct 24, 2003 | 5.642 | 5.671 | 5.642 | 5.646 | 87,878 | -0.01(-0.22%) |
Oct 23, 2003 | 5.654 | 5.662 | 5.633 | 5.658 | 90,775 | -0.01(-0.15%) |
Oct 22, 2003 | 5.633 | 5.666 | 5.633 | 5.666 | 41,524 | +0.04(+0.74%) |
Oct 21, 2003 | 5.637 | 5.662 | 5.625 | 5.625 | 221,385 | -0.05(-0.88%) |
Oct 20, 2003 | 5.675 | 5.683 | 5.642 | 5.675 | 127,230 | +0.02(+0.29%) |
Oct 17, 2003 | 5.650 | 5.679 | 5.650 | 5.658 | 77,014 | +0.02(+0.29%) |
Oct 16, 2003 | 5.654 | 5.662 | 5.642 | 5.642 | 40,559 | -0.01(-0.22%) |
Oct 15, 2003 | 5.617 | 5.633 | 5.596 | 5.654 | 83,049 | +0.03(+0.52%) |
Oct 14, 2003 | 5.654 | 5.658 | 5.613 | 5.625 | 183,964 | -0.02(-0.37%) |
Oct 13, 2003 | 5.650 | 5.658 | 5.637 | 5.646 | 72,185 | -0.00(-0.07%) |
Oct 10, 2003 | 5.658 | 5.675 | 5.642 | 5.650 | 132,058 | -0.03(-0.58%) |
Oct 09, 2003 | 5.758 | 5.766 | 5.671 | 5.683 | 107,192 | -0.07(-1.29%) |
Oct 08, 2003 | 5.758 | 5.770 | 5.749 | 5.758 | 48,526 | -0.00(-0.07%) |
Oct 07, 2003 | 5.745 | 5.770 | 5.745 | 5.762 | 60,355 | -0.02(-0.29%) |
Oct 06, 2003 | 5.766 | 5.778 | 5.758 | 5.778 | 39,593 | +0.04(+0.65%) |
Oct 03, 2003 | 5.762 | 5.803 | 5.762 | 5.741 | 58,183 | -0.06(-1.07%) |
Oct 02, 2003 | 5.782 | 5.807 | 5.774 | 5.803 | 76,772 | +0.00(+0.07%) |